Global Indemnity Group, LLC - GBLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.17	28.62	28.62	29.48	28.62	3,328
December 03, 2025	28.49	28.49	28.49	28.49	28.49	700
December 02, 2025	28.55	28.55	28.55	28.55	28.55	845
December 01, 2025	28.25	28.25	28.25	28.25	28.25	700
November 28, 2025	28.03	28.02	28.02	28.28	28.02	2,400
November 26, 2025	27	28.28	28.28	28.28	27	4,500
November 25, 2025	26.5	27.48	27.48	27.49	25.88	65,400
November 24, 2025	26.35	26.5	26.5	27	26.22	32,800
November 21, 2025	27	27	27	27	26.98	2,500
November 20, 2025	27.19	27.19	27.19	27.19	27.19	835
November 19, 2025	27.19	27.19	27.19	27.19	27.04	1,000
November 18, 2025	27	27.4	27.4	27.41	26.95	20,218
November 17, 2025	27.65	27.42	27.42	27.67	26.95	12,222
November 14, 2025	27.94	27.7	27.7	27.96	27.63	20,932
November 13, 2025	28.55	28.2	28.2	28.65	28.2	9,249
November 12, 2025	28.99	28.58	28.58	28.99	28.58	3,424
November 11, 2025	29	28.91	28.91	29	28.91	2,315
November 10, 2025	29.7	29.7	29.7	29.7	29.7	316
November 07, 2025	28.93	28.75	28.75	29	28.75	5,505
November 06, 2025	29	28.94	28.94	29	28.94	2,000
November 05, 2025	29.25	29.25	29.25	29.25	29.25	1,300
November 04, 2025	29.14	29.14	29.14	29.14	29.14	504
November 03, 2025	29.18	29.5	29.5	29.7	29	5,200
October 31, 2025	29.3	29.25	29.25	29.3	29.13	2,009
October 30, 2025	29.31	29.31	29.31	29.31	29.31	500
October 29, 2025	28.57	28.81	28.81	28.81	28.57	1,213
October 28, 2025	29	28.57	28.57	29	28.57	1,800
October 27, 2025	28.83	28.83	28.83	28.83	28.83	149
October 24, 2025	28.85	28.83	28.83	29.01	28.76	7,539
October 23, 2025	28.91	29.02	29.02	29.02	28.55	4,800
October 22, 2025	28.75	28.57	28.57	29.06	28.57	5,400
October 21, 2025	29.06	29.06	29.06	29.06	29.06	400
October 20, 2025	29.17	29.05	29.05	29.17	28.88	2,632
October 17, 2025	28.97	29	29	29	28.97	2,400
October 16, 2025	29.68	29	29	29.68	29	1,223
October 15, 2025	28.87	28.9	28.9	29	28.75	2,912
October 14, 2025	28.75	28.82	28.82	29	28.75	6,200
October 13, 2025	29.38	29.13	29.13	29.38	29.13	400
October 10, 2025	29.45	29.68	29.68	29.68	28.75	3,000
October 09, 2025	29.16	29.37	29.37	29.65	29.16	1,300
October 08, 2025	29.69	29.4	29.4	29.69	29.4	600
October 07, 2025	29.33	29.82	29.82	29.87	29.33	1,371
October 06, 2025	29.68	29.43	29.43	29.68	29.08	614
October 03, 2025	29.05	29.81	29.81	29.82	28.91	3,131
October 02, 2025	28.8	29.01	29.01	29.01	28.8	300
October 01, 2025	29.05	29.05	29.05	29.05	29.05	102
September 30, 2025	28.54	29.05	29.05	29.05	28.54	1,100
September 29, 2025	29.34	29.02	29.02	29.34	28.46	7,800
September 26, 2025	29.28	29.95	29.6	29.95	29.28	400
September 25, 2025	28.82	28.99	28.65	28.99	28.63	4,238
September 24, 2025	29.68	29.05	28.71	29.68	29	5,700
September 23, 2025	29.8	29.67	29.32	29.82	29.5	8,842
September 22, 2025	29.76	29.76	29.41	29.76	29.76	1,000
September 19, 2025	29.76	29.88	29.53	30.05	29.76	4,305
September 18, 2025	29.97	29.86	29.51	29.99	29.86	435
September 17, 2025	29.73	29.73	29.38	29.73	29.73	2,500
September 16, 2025	30	30	29.65	30	30	4,628
September 15, 2025	29.95	29.95	29.6	29.95	29.95	700
September 12, 2025	29.71	29.93	29.93	29.93	29.25	3,628
September 11, 2025	29.15	29.25	29.25	29.63	29.15	1,340

Global Indemnity Group, LLC (GBLI) NASDAQ